ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

686
128540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202400,336499957,1314,1314,1314,1314,1157
20241209,202300,336499957,1314,1314,1314,1314,0
20241209,202200,336499957,1314,1314,1314,1314,0
20241209,202100,336499957,1314,1314,1314,1314,0
20241209,202000,336499957,1314,1314,1314,1314,0
20241209,201900,336499957,1314,1314,1314,1314,0
20241209,201800,336499957,1314,1314,1314,1314,0
20241209,201700,336499957,1314,1314,1314,1314,0
20241209,201600,336499957,1314,1314,1314,1314,0
20241209,201500,336499957,1314,1314,1314,1314,0
20241209,201400,336499957,1314,1314,1314,1314,0
20241209,201300,336499957,1314,1314,1314,1314,0
20241209,201200,336499957,1314,1314,1314,1314,0
20241209,201100,336499957,1314,1314,1314,1314,0
20241209,201000,336499957,1314,1314,1314,1314,0
20241209,200900,336499957,1314,1314,1314,1314,0
20241209,200800,336499957,1314,1314,1314,1314,0
20241209,200700,336499957,1314,1314,1314,1314,0
20241209,200600,336499957,1314,1314,1314,1314,0
20241209,200500,336499957,1314,1314,1314,1314,0
20241209,200400,336499957,1314,1314,1314,1314,0
20241209,200300,336499957,1314,1314,1314,1314,0
20241209,200200,336499957,1314,1314,1314,1314,0
20241209,200100,336499957,1314,1314,1314,1314,0
20241209,200000,336499957,1314,1314,1314,1314,0
20241209,195900,336499957,1314,1314,1314,1314,0
20241209,195800,336499957,1314,1314,1314,1314,0
20241209,195700,336499957,1314,1314,1314,1314,0
20241209,195600,336499957,1314,1314,1314,1314,0
20241209,195500,336499957,1314,1314,1314,1314,0
20241209,195400,336499957,1314,1314,1314,1314,1157
20241209,195300,336499957,1314,1314,1314,1314,0
20241209,195200,336499957,1314,1314,1314,1314,0
20241209,195100,336499957,1314,1314,1314,1314,0
20241209,195000,336499957,1314,1314,1314,1314,0
20241209,194900,336499957,1314,1314,1314,1314,0
20241209,194800,336499957,1314,1314,1314,1314,0
20241209,194700,336499957,1314,1314,1314,1314,0
20241209,194600,336499957,1314,1314,1314,1314,0
20241209,194500,336499957,1314,1314,1314,1314,0
20241209,194400,336499957,1314,1314,1314,1314,0
20241209,194300,336499957,1314,1314,1314,1314,0
20241209,194200,336499957,1314,1314,1314,1314,0
20241209,194100,336499957,1314,1314,1314,1314,0
20241209,194000,336499957,1314,1314,1314,1314,0
20241209,193900,336499957,1314,1314,1314,1314,0
20241209,193800,336499957,1314,1314,1314,1314,0
20241209,193700,336499957,1314,1314,1314,1314,0
20241209,193600,336499957,1314,1314,1314,1314,0
20241209,193500,336499957,1314,1314,1314,1314,0
20241209,193400,336499957,1314,1314,1314,1314,0
20241209,193300,336499957,1314,1314,1314,1314,0
20241209,193200,336499957,1314,1314,1314,1314,0
20241209,193100,336499957,1314,1314,1314,1314,0
20241209,193000,336499957,1314,1314,1314,1314,0
20241209,192900,336499957,1314,1314,1314,1314,0
20241209,192800,336499957,1314,1314,1314,1314,0
20241209,192700,336499957,1314,1314,1314,1314,0
20241209,192600,336499957,1314,1314,1314,1314,0
20241209,192500,336499957,1314,1314,1314,1314,0
20241209,192400,336499957,1314,1314,1314,1314,1157
20241209,192300,336499957,1314,1314,1314,1314,0
20241209,192200,336499957,1314,1314,1314,1314,0
20241209,192100,336499957,1314,1314,1314,1314,0
20241209,192000,336499957,1314,1314,1314,1314,0
20241209,191900,336499957,1314,1314,1314,1314,0
20241209,191800,336499957,1314,1314,1314,1314,0
20241209,191700,336499957,1314,1314,1314,1314,0
20241209,191600,336499957,1314,1314,1314,1314,0
20241209,191500,336499957,1314,1314,1314,1314,0
20241209,191400,336499957,1314,1314,1314,1314,0
20241209,191300,336499957,1314,1314,1314,1314,0
20241209,191200,336499957,1314,1314,1314,1314,0
20241209,191100,336499957,1314,1314,1314,1314,0
20241209,191000,336499957,1314,1314,1314,1314,0
20241209,190900,336499957,1314,1314,1314,1314,0
20241209,190800,336499957,1314,1314,1314,1314,0
20241209,190700,336499957,1314,1314,1314,1314,0
20241209,190600,336499957,1314,1314,1314,1314,0
20241209,190500,336499957,1314,1314,1314,1314,0
20241209,190400,336499957,1314,1314,1314,1314,0
20241209,190300,336499957,1314,1314,1314,1314,0
20241209,190200,336499957,1314,1314,1314,1314,0
20241209,190100,336499957,1314,1314,1314,1314,0
20241209,190000,336499957,1314,1314,1314,1314,0
20241209,185900,336499957,1314,1314,1314,1314,0
20241209,185800,336499957,1314,1314,1314,1314,0
20241209,185700,336499957,1314,1314,1314,1314,0
20241209,185600,336499957,1314,1314,1314,1314,0
20241209,185500,336499957,1314,1314,1314,1314,0
20241209,185400,336499957,1314,1314,1314,1314,1157
20241209,185300,336499957,1314,1314,1314,1314,0
20241209,185200,336499957,1314,1314,1314,1314,0
20241209,185100,336499957,1314,1314,1314,1314,0
20241209,185000,336499957,1314,1314,1314,1314,0
20241209,184900,336499957,1314,1314,1314,1314,0
20241209,184800,336499957,1314,1314,1314,1314,0
20241209,184700,336499957,1314,1314,1314,1314,0
20241209,184600,336499957,1314,1314,1314,1314,0
20241209,184500,336499957,1314,1314,1314,1314,0
20241209,184400,336499957,1314,1314,1314,1314,0
20241209,184300,336499957,1314,1314,1314,1314,0
20241209,184200,336499957,1314,1314,1314,1314,0
20241209,184100,336499957,1314,1314,1314,1314,0
20241209,184000,336499957,1314,1314,1314,1314,0
20241209,183900,336499957,1314,1314,1314,1314,0
20241209,183800,336499957,1314,1314,1314,1314,0
20241209,183700,336499957,1314,1314,1314,1314,0
20241209,183600,336499957,1314,1314,1314,1314,0
20241209,183500,336499957,1314,1314,1314,1314,0
20241209,183400,336499957,1314,1314,1314,1314,0
20241209,183300,336499957,1314,1314,1314,1314,0
20241209,183200,336499957,1314,1314,1314,1314,0
20241209,183100,336499957,1314,1314,1314,1314,0
20241209,183000,336499957,1314,1314,1314,1314,0
20241209,182900,336499957,1314,1314,1314,1314,0
20241209,182800,336499957,1314,1314,1314,1314,0
20241209,182700,336499957,1314,1314,1314,1314,0
20241209,182600,336499957,1314,1314,1314,1314,0
20241209,182500,336499957,1314,1314,1314,1314,0
20241209,182400,336499957,1314,1314,1314,1314,1157
20241209,182300,336499957,1314,1314,1314,1314,0
20241209,182200,336499957,1314,1314,1314,1314,0
20241209,182100,336499957,1314,1314,1314,1314,0
20241209,182000,336499957,1314,1314,1314,1314,0
20241209,181900,336499957,1314,1314,1314,1314,0
20241209,181800,336499957,1314,1314,1314,1314,0
20241209,181700,336499957,1314,1314,1314,1314,0
20241209,181600,336499957,1314,1314,1314,1314,0
20241209,181500,336499957,1314,1314,1314,1314,0
20241209,181400,336499957,1314,1314,1314,1314,0
20241209,181300,336499957,1314,1314,1314,1314,0
20241209,181200,336499957,1314,1314,1314,1314,0
20241209,181100,336499957,1314,1314,1314,1314,0
20241209,181000,336499957,1314,1314,1314,1314,0
20241209,180900,336499957,1314,1314,1314,1314,0
20241209,180800,336499957,1314,1314,1314,1314,0
20241209,180700,336499957,1314,1314,1314,1314,0
20241209,180600,336499957,1314,1314,1314,1314,0
20241209,180500,336499957,1314,1314,1314,1314,0
20241209,180400,336499957,1314,1314,1314,1314,0
20241209,180300,336499957,1314,1314,1314,1314,0
20241209,180200,336499957,1314,1314,1314,1314,0
20241209,180100,336499957,1314,1314,1314,1314,0
20241209,180000,336499957,1314,1314,1314,1314,0
20241209,175900,336499957,1314,1314,1314,1314,0
20241209,175800,336499957,1314,1314,1314,1314,0
20241209,175700,336499957,1314,1314,1314,1314,0
20241209,175600,336499957,1314,1314,1314,1314,0
20241209,175500,336499957,1314,1314,1314,1314,0
20241209,175400,336499957,1314,1314,1314,1314,1157
20241209,175300,336499957,1314,1314,1314,1314,0
20241209,175200,336499957,1314,1314,1314,1314,0
20241209,175100,336499957,1314,1314,1314,1314,0
20241209,175000,336499957,1314,1314,1314,1314,0
20241209,174900,336499957,1314,1314,1314,1314,0
20241209,174800,336499957,1314,1314,1314,1314,0
20241209,174700,336499957,1314,1314,1314,1314,0
20241209,174600,336499957,1314,1314,1314,1314,0
20241209,174500,336499957,1314,1314,1314,1314,0
20241209,174400,336499957,1314,1314,1314,1314,0
20241209,174300,336499957,1314,1314,1314,1314,0
20241209,174200,336499957,1314,1314,1314,1314,0
20241209,174100,336499957,1314,1314,1314,1314,0
20241209,174000,336499957,1314,1314,1314,1314,0
20241209,173900,336499957,1314,1314,1314,1314,0
20241209,173800,336499957,1314,1314,1314,1314,0
20241209,173700,336499957,1314,1314,1314,1314,0
20241209,173600,336499957,1314,1314,1314,1314,0
20241209,173500,336499957,1314,1314,1314,1314,0
20241209,173400,336499957,1314,1314,1314,1314,0
20241209,173300,336499957,1314,1314,1314,1314,0
20241209,173200,336499957,1314,1314,1314,1314,0
20241209,173100,336499957,1314,1314,1314,1314,0
20241209,173000,336499957,1314,1314,1314,1314,0
20241209,172900,336499957,1314,1314,1314,1314,0
20241209,172800,336499957,1314,1314,1314,1314,0
20241209,172700,336499957,1314,1314,1314,1314,0
20241209,172600,336499957,1314,1314,1314,1314,0
20241209,172500,336499957,1314,1314,1314,1314,0
20241209,172400,336499957,1314,1314,1314,1314,1157
20241209,172300,336499957,1314,1314,1314,1314,0
20241209,172200,336499957,1314,1314,1314,1314,0
20241209,172100,336499957,1314,1314,1314,1314,0
20241209,172000,336499957,1314,1314,1314,1314,0
20241209,171900,336499957,1314,1314,1314,1314,0
20241209,171800,336499957,1314,1314,1314,1314,0
20241209,171700,336499957,1314,1314,1314,1314,0
20241209,171600,336499957,1314,1314,1314,1314,0
20241209,171500,336499957,1314,1314,1314,1314,0
20241209,171400,336499957,1314,1314,1314,1314,0
20241209,171300,336499957,1314,1314,1314,1314,0
20241209,171200,336499957,1314,1314,1314,1314,0
20241209,171100,336499957,1314,1314,1314,1314,0
20241209,171000,336499957,1314,1314,1314,1314,0
20241209,170900,336499957,1314,1314,1314,1314,0
20241209,170800,336499957,1314,1314,1314,1314,0
20241209,170700,336499957,1314,1314,1314,1314,0
20241209,170600,336499957,1314,1314,1314,1314,0
20241209,170500,336499957,1314,1314,1314,1314,0
20241209,170400,336499957,1314,1314,1314,1314,0
20241209,170300,336499957,1314,1314,1314,1314,0
20241209,170200,336499957,1314,1314,1314,1314,0
20241209,170100,336499957,1314,1314,1314,1314,0
20241209,170000,336499957,1314,1314,1314,1314,0
20241209,165900,336499957,1314,1314,1314,1314,0
20241209,165800,336499957,1314,1314,1314,1314,0
20241209,165700,336499957,1314,1314,1314,1314,0
20241209,165600,336499957,1314,1314,1314,1314,0
20241209,165500,336499957,1314,1314,1314,1314,0
20241209,165400,336499957,1314,1314,1314,1314,1157
20241209,165300,336499957,1314,1314,1314,1314,0
20241209,165200,336499957,1314,1314,1314,1314,0
20241209,165100,336499957,1314,1314,1314,1314,0
20241209,165000,336499957,1314,1314,1314,1314,0
20241209,164900,336499957,1314,1314,1314,1314,0
20241209,164800,336499957,1314,1314,1314,1314,0
20241209,164700,336499957,1314,1314,1314,1314,0
20241209,164600,336499957,1314,1314,1314,1314,0
20241209,164500,336499957,1314,1314,1314,1314,0
20241209,164400,336499957,1314,1314,1314,1314,0
20241209,164300,336499957,1314,1314,1314,1314,0
20241209,164200,336499957,1314,1314,1314,1314,0
20241209,164100,336499957,1314,1314,1314,1314,0
20241209,164000,336499957,1314,1314,1314,1314,0
20241209,163900,336499957,1314,1314,1314,1314,0
20241209,163800,336499957,1314,1314,1314,1314,0
20241209,163700,336499957,1314,1314,1314,1314,0
20241209,163600,336499957,1314,1314,1314,1314,0
20241209,163500,336499957,1314,1314,1314,1314,0
20241209,163400,336499957,1314,1314,1314,1314,0
20241209,163300,336499957,1314,1314,1314,1314,0
20241209,163200,336499957,1314,1314,1314,1314,0
20241209,163100,336499957,1314,1314,1314,1314,0
20241209,163000,336499957,1314,1314,1314,1314,0
20241209,162900,336499957,1314,1314,1314,1314,0
20241209,162800,336499957,1314,1314,1314,1314,0
20241209,162700,336499957,1314,1314,1314,1314,0
20241209,162600,336499957,1314,1314,1314,1314,0
20241209,162500,336499957,1314,1314,1314,1314,0
20241209,162400,336499957,1314,1314,1314,1314,1157
20241209,162300,336499957,1314,1314,1314,1314,0
20241209,162200,336499957,1314,1314,1314,1314,0
20241209,162100,336499957,1314,1314,1314,1314,0
20241209,162000,336499957,1314,1314,1314,1314,0
20241209,161900,336499957,1314,1314,1314,1314,0
20241209,161800,336499957,1314,1314,1314,1314,0
20241209,161700,336499957,1314,1314,1314,1314,0
20241209,161600,336499957,1314,1314,1314,1314,0
20241209,161500,336499957,1314,1314,1314,1314,0
20241209,161400,336499957,1314,1314,1314,1314,0
20241209,161300,336499957,1314,1314,1314,1314,0
20241209,161200,336499957,1314,1314,1314,1314,0
20241209,161100,336499957,1314,1314,1314,1314,0
20241209,161000,336499957,1314,1314,1314,1314,0
20241209,160900,336499957,1314,1314,1314,1314,0
20241209,160800,336499957,1314,1314,1314,1314,0
20241209,160700,336499957,1314,1314,1314,1314,0
20241209,160600,336499957,1314,1314,1314,1314,0
20241209,160500,336499957,1314,1314,1314,1314,0
20241209,160400,336499957,1314,1314,1314,1314,0
20241209,160300,336499957,1314,1314,1314,1314,0
20241209,160200,336499957,1314,1314,1314,1314,0
20241209,160100,336499957,1314,1314,1314,1314,0
20241209,160000,336499957,1314,1314,1314,1314,0
20241209,155900,336499957,1314,1314,1314,1314,0
20241209,155800,336499957,1314,1314,1314,1314,0
20241209,155700,336499957,1314,1314,1314,1314,0
20241209,155600,336499957,1314,1314,1314,1314,0
20241209,155500,336499957,1314,1314,1314,1314,0
20241209,155400,336499957,1314,1314,1314,1314,1157
20241209,155300,336499957,1314,1314,1314,1314,0
20241209,155200,336499957,1314,1314,1314,1314,0
20241209,155100,336499957,1314,1314,1314,1314,0
20241209,155000,336499957,1314,1314,1314,1314,0
20241209,154900,336499957,1314,1314,1314,1314,0
20241209,154800,336499957,1314,1314,1314,1314,0
20241209,154700,336499957,1314,1314,1314,1314,0
20241209,154600,336499957,1314,1314,1314,1314,0
20241209,154500,336499957,1314,1314,1314,1314,0
20241209,154400,336499957,1314,1314,1314,1314,0
20241209,154300,336499957,1314,1314,1314,1314,0
20241209,154200,336499957,1314,1314,1314,1314,0
20241209,154100,336499957,1314,1314,1314,1314,0
20241209,154000,336499957,1314,1314,1314,1314,0
20241209,153900,336499957,1314,1314,1314,1314,0
20241209,153800,336499957,1314,1314,1314,1314,0
20241209,153700,336499957,1314,1314,1314,1314,0
20241209,153600,336499957,1314,1314,1314,1314,0
20241209,153500,336499957,1314,1314,1314,1314,0
20241209,153400,336499957,1314,1314,1314,1314,0
20241209,153300,336499957,1314,1314,1314,1314,0
20241209,153200,336499957,1314,1314,1314,1314,0
20241209,153100,336499957,1314,1314,1314,1314,0
20241209,153000,336499957,1314,1314,1314,1314,1157
20241209,152900,334979659,1339,1339,1339,1339,0
20241209,152800,334979659,1339,1339,1339,1339,0
20241209,152700,334979659,1339,1339,1339,1339,0
20241209,152600,334979659,1339,1339,1339,1339,0
20241209,152500,334979659,1339,1339,1339,1339,0
20241209,152400,334979659,1339,1339,1339,1339,0
20241209,152300,334979659,1339,1339,1339,1339,0
20241209,152200,334979659,1339,1339,1339,1339,0
20241209,152100,334979659,1339,1339,1339,1339,0
20241209,152000,334979659,1339,1339,1339,1339,0
20241209,151900,334979659,1339,1336,1342,1318,5817
20241209,151800,327179564,1336,1328,1336,1315,1861
20241209,151700,324707173,1329,1329,1329,1329,75
20241209,151600,324607498,1329,1329,1329,1329,260
20241209,151500,324261958,1329,1329,1329,1329,529
20241209,151400,323558917,1329,1329,1329,1329,0
20241209,151300,323558917,1329,1329,1329,1329,0
20241209,151200,323558917,1329,1329,1329,1329,160
20241209,151100,323346277,1330,1330,1330,1330,0
20241209,151000,323346277,1330,1330,1330,1330,301
20241209,150900,322945947,1315,1316,1316,1315,305
20241209,150800,322544594,1333,1333,1333,1333,16
20241209,150700,322523266,1333,1333,1333,1333,131
20241209,150600,322348643,1337,1330,1337,1330,720
20241209,150500,321388243,1330,1326,1330,1326,290
20241209,150400,321003303,1324,1324,1324,1324,690
20241209,150300,320089743,1324,1318,1324,1315,716
20241209,150200,319147124,1316,1330,1330,1316,1221
20241209,150100,317524849,1319,1319,1319,1319,0
20241209,150000,317524849,1319,1319,1319,1314,8
20241209,145900,317514302,1319,1318,1319,1318,1939
20241209,145800,314958686,1315,1315,1315,1315,0
20241209,145700,314958686,1315,1318,1318,1315,130
20241209,145600,314787436,1318,1318,1318,1318,0
20241209,145500,314787436,1318,1318,1318,1318,50
20241209,145400,314721536,1318,1318,1318,1318,20
20241209,145300,314695176,1318,1318,1318,1318,0
20241209,145200,314695176,1318,1318,1318,1318,0
20241209,145100,314695176,1318,1314,1318,1314,750
20241209,145000,313707276,1314,1314,1314,1314,60
20241209,144900,313628436,1314,1315,1315,1314,93
20241209,144800,313506181,1315,1318,1318,1314,1020
20241209,144700,312162751,1318,1318,1318,1318,0
20241209,144600,312162751,1318,1330,1330,1318,1418
20241209,144500,310291491,1321,1321,1321,1321,0
20241209,144400,310291491,1321,1321,1321,1321,300
20241209,144300,309895191,1320,1323,1323,1320,4337
20241209,144200,304162078,1325,1325,1325,1324,2647
20241209,144100,300655833,1325,1325,1325,1325,100
20241209,144000,300523333,1325,1325,1325,1325,0
20241209,143900,300523333,1325,1325,1325,1325,3332
20241209,143800,296108433,1325,1325,1325,1325,0
20241209,143700,296108433,1325,1325,1325,1325,30
20241209,143600,296068683,1325,1325,1325,1325,1
20241209,143500,296067358,1325,1325,1325,1325,224
20241209,143400,295770558,1325,1325,1325,1325,50
20241209,143300,295704308,1325,1325,1325,1325,298
20241209,143200,295309458,1326,1326,1326,1326,100
20241209,143100,295176858,1329,1329,1329,1329,752
20241209,143000,294177450,1324,1324,1324,1324,1
20241209,142900,294176126,1325,1328,1328,1325,9230
20241209,142800,281936388,1329,1329,1329,1329,0
20241209,142700,281936388,1329,1329,1329,1328,255
20241209,142600,281597558,1330,1330,1330,1330,0
20241209,142500,281597558,1330,1330,1330,1330,0
20241209,142400,281597558,1330,1330,1330,1330,0
20241209,142300,281597558,1330,1330,1330,1330,0
20241209,142200,281597558,1330,1330,1330,1330,491
20241209,142100,280944528,1330,1330,1330,1330,489
20241209,142000,280294158,1330,1330,1330,1330,134
20241209,141900,280115938,1339,1339,1339,1339,0
20241209,141800,280115938,1339,1339,1339,1339,0
20241209,141700,280115938,1339,1339,1339,1339,0
20241209,141600,280115938,1339,1339,1339,1339,0
20241209,141500,280115938,1339,1339,1339,1339,2
20241209,141400,280113260,1330,1330,1330,1330,0
20241209,141300,280113260,1330,1330,1330,1330,0
20241209,141200,280113260,1330,1330,1330,1330,0
20241209,141100,280113260,1330,1330,1330,1330,46
20241209,141000,280052080,1330,1330,1330,1330,37
20241209,140900,280002870,1330,1330,1330,1330,57
20241209,140800,279927060,1330,1330,1330,1330,0
20241209,140700,279927060,1330,1330,1330,1330,0
20241209,140600,279927060,1330,1330,1330,1330,0
20241209,140500,279927060,1330,1330,1330,1330,0
20241209,140400,279927060,1330,1330,1330,1330,600
20241209,140300,279129060,1330,1330,1330,1330,0
20241209,140200,279129060,1330,1330,1330,1330,0
20241209,140100,279129060,1330,1330,1330,1330,0
20241209,140000,279129060,1330,1330,1330,1330,0
20241209,135900,279129060,1330,1331,1331,1330,898
20241209,135800,277934650,1331,1331,1331,1331,0
20241209,135700,277934650,1331,1331,1331,1331,2
20241209,135600,277931988,1340,1339,1340,1339,1503
20241209,135500,275918229,1330,1330,1330,1330,0
20241209,135400,275918229,1330,1330,1330,1330,2
20241209,135300,275915569,1330,1331,1331,1330,10
20241209,135200,275902268,1339,1339,1339,1339,1
20241209,135100,275900929,1330,1330,1330,1330,7
20241209,135000,275891619,1338,1338,1338,1338,20
20241209,134900,275864859,1338,1331,1338,1330,2516
20241209,134800,272511603,1338,1338,1338,1338,135
20241209,134700,272330973,1338,1334,1338,1331,643
20241209,134600,271474806,1340,1340,1340,1340,0
20241209,134500,271474806,1340,1340,1340,1340,0
20241209,134400,271474806,1340,1340,1340,1340,0
20241209,134300,271474806,1340,1340,1340,1340,0
20241209,134200,271474806,1340,1340,1340,1340,0
20241209,134100,271474806,1340,1340,1340,1340,0
20241209,134000,271474806,1340,1340,1340,1340,0
20241209,133900,271474806,1340,1340,1340,1340,20
20241209,133800,271448006,1340,1340,1340,1340,0
20241209,133700,271448006,1340,1340,1340,1340,70
20241209,133600,271354206,1340,1340,1340,1340,200
20241209,133500,271086206,1340,1340,1340,1340,0
20241209,133400,271086206,1340,1340,1340,1340,0
20241209,133300,271086206,1340,1340,1340,1340,30
20241209,133200,271046006,1341,1341,1341,1341,0
20241209,133100,271046006,1341,1341,1341,1341,0
20241209,133000,271046006,1341,1340,1341,1340,1575
20241209,132900,268934137,1340,1331,1340,1331,1001
20241209,132800,267599125,1331,1333,1333,1331,191
20241209,132700,267344704,1333,1333,1333,1333,0
20241209,132600,267344704,1333,1333,1333,1333,1000
20241209,132500,266011704,1333,1333,1333,1333,0
20241209,132400,266011704,1333,1333,1333,1333,0
20241209,132300,266011704,1333,1333,1333,1333,0
20241209,132200,266011704,1333,1333,1333,1333,0
20241209,132100,266011704,1333,1333,1333,1333,0
20241209,132000,266011704,1333,1333,1333,1333,0
20241209,131900,266011704,1333,1333,1333,1333,5
20241209,131800,266005039,1333,1333,1333,1333,0
20241209,131700,266005039,1333,1333,1333,1333,17
20241209,131600,265982378,1335,1335,1335,1335,0
20241209,131500,265982378,1335,1335,1335,1335,0
20241209,131400,265982378,1335,1335,1335,1335,272
20241209,131300,265619258,1330,1330,1330,1330,0
20241209,131200,265619258,1330,1330,1330,1330,0
20241209,131100,265619258,1330,1335,1335,1330,2649
20241209,131000,262094287,1335,1335,1335,1335,0
20241209,130900,262094287,1335,1340,1340,1335,438
20241209,130800,261508557,1335,1335,1335,1335,0
20241209,130700,261508557,1335,1341,1341,1335,114
20241209,130600,261356093,1341,1341,1341,1341,1
20241209,130500,261354752,1341,1342,1343,1341,76
20241209,130400,261252687,1343,1344,1344,1343,4
20241209,130300,261247312,1345,1346,1346,1345,2
20241209,130200,261244621,1350,1358,1358,1350,1125
20241209,130100,259725471,1347,1347,1347,1347,0
20241209,130000,259725471,1347,1347,1347,1347,1
20241209,125900,259724124,1359,1359,1359,1359,0
20241209,125800,259724124,1359,1359,1359,1359,7
20241209,125700,259714611,1360,1360,1360,1360,0
20241209,125600,259714611,1360,1360,1360,1360,0
20241209,125500,259714611,1360,1360,1360,1360,0
20241209,125400,259714611,1360,1357,1360,1357,37
20241209,125300,259664396,1360,1347,1360,1347,34
20241209,125200,259618489,1347,1347,1347,1347,1
20241209,125100,259617142,1342,1349,1349,1342,117
20241209,125000,259459776,1348,1351,1351,1348,358
20241209,124900,258977186,1352,1357,1357,1352,4
20241209,124800,258971770,1357,1357,1360,1356,16
20241209,124700,258950068,1360,1360,1360,1360,0
20241209,124600,258950068,1360,1360,1360,1360,0
20241209,124500,258950068,1360,1360,1360,1360,1
20241209,124400,258948708,1357,1360,1360,1357,2
20241209,124300,258945991,1356,1355,1356,1355,167
20241209,124200,258719540,1356,1359,1359,1356,4
20241209,124100,258714110,1357,1360,1360,1357,4
20241209,124000,258708676,1347,1347,1347,1347,0
20241209,123900,258708676,1347,1347,1347,1347,2
20241209,123800,258705982,1344,1345,1345,1344,10
20241209,123700,258692541,1360,1345,1360,1345,94
20241209,123600,258566093,1360,1360,1360,1360,0
20241209,123500,258566093,1360,1360,1360,1360,1
20241209,123400,258564733,1346,1346,1346,1346,1
20241209,123300,258563387,1360,1348,1360,1347,5
20241209,123200,258556625,1348,1360,1360,1347,5
20241209,123100,258549850,1360,1351,1360,1347,11
20241209,123000,258534983,1360,1360,1360,1360,737
20241209,122900,257532663,1360,1360,1360,1347,10
20241209,122800,257519131,1360,1359,1360,1359,215
20241209,122700,257226944,1359,1337,1359,1333,1042
20241209,122600,255827934,1338,1338,1338,1338,120
20241209,122500,255667374,1338,1339,1340,1337,10
20241209,122400,255653989,1345,1344,1345,1338,98
20241209,122300,255522312,1344,1344,1344,1344,3356
20241209,122200,251011848,1344,1339,1344,1339,643
20241209,122100,250150866,1344,1341,1344,1341,14
20241209,122000,250132089,1345,1345,1345,1345,0
20241209,121900,250132089,1345,1345,1345,1345,0
20241209,121800,250132089,1345,1345,1345,1345,0
20241209,121700,250132089,1345,1345,1345,1345,0
20241209,121600,250132089,1345,1345,1345,1345,0
20241209,121500,250132089,1345,1341,1345,1341,2184
20241209,121400,247199437,1333,1333,1333,1333,0
20241209,121300,247199437,1333,1333,1333,1333,0
20241209,121200,247199437,1333,1333,1333,1333,340
20241209,121100,246746217,1330,1330,1330,1330,0
20241209,121000,246746217,1330,1330,1330,1330,0
20241209,120900,246746217,1330,1330,1330,1330,0
20241209,120800,246746217,1330,1327,1330,1326,7544
20241209,120700,236739576,1327,1327,1327,1327,41
20241209,120600,236685169,1328,1328,1328,1328,15
20241209,120500,236665249,1328,1330,1330,1328,42
20241209,120400,236609447,1330,1332,1332,1330,1240
20241209,120300,234959941,1333,1333,1333,1333,75
20241209,120200,234859966,1326,1333,1333,1326,1695
20241209,120100,232608846,1327,1327,1327,1327,6000
20241209,120000,224646846,1326,1326,1326,1326,0
20241209,115900,224646846,1326,1326,1326,1326,0
20241209,115800,224646846,1326,1326,1326,1326,0
20241209,115700,224646846,1326,1326,1326,1326,0
20241209,115600,224646846,1326,1326,1326,1326,137
20241209,115500,224465184,1326,1326,1326,1326,111
20241209,115400,224317998,1326,1334,1334,1326,2460
20241209,115300,221048219,1342,1342,1342,1342,0
20241209,115200,221048219,1342,1342,1342,1342,0
20241209,115100,221048219,1342,1342,1342,1342,0
20241209,115000,221048219,1342,1342,1342,1342,0
20241209,114900,221048219,1342,1342,1342,1342,1
20241209,114800,221046877,1333,1333,1333,1333,0
20241209,114700,221046877,1333,1333,1333,1333,3
20241209,114600,221042878,1333,1333,1333,1333,100
20241209,114500,220909578,1333,1333,1333,1333,150
20241209,114400,220709628,1333,1333,1333,1333,444
20241209,114300,220117776,1333,1333,1333,1329,1007
20241209,114200,218776068,1336,1343,1343,1332,141
20241209,114100,218586881,1342,1342,1342,1342,6
20241209,114000,218578829,1342,1342,1342,1342,1
20241209,113900,218577487,1330,1343,1343,1330,106
20241209,113800,218435207,1343,1343,1343,1343,6
20241209,113700,218427149,1343,1343,1343,1343,5
20241209,113600,218420434,1330,1330,1330,1328,1947
20241209,113500,215830964,1330,1330,1330,1330,100
20241209,113400,215697964,1328,1331,1331,1327,96
20241209,113300,215570484,1330,1330,1330,1330,1
20241209,113200,215569154,1330,1330,1330,1330,0
20241209,113100,215569154,1330,1347,1347,1328,3807
20241209,113000,210491887,1347,1347,1347,1347,0
20241209,112900,210491887,1347,1347,1347,1347,0
20241209,112800,210491887,1347,1347,1347,1347,50
20241209,112700,210424537,1347,1332,1347,1332,138
20241209,112600,210239208,1345,1345,1345,1345,100
20241209,112500,210104708,1345,1344,1345,1344,9
20241209,112400,210092611,1332,1340,1340,1332,423
20241209,112300,209525967,1340,1340,1340,1340,0
20241209,112200,209525967,1340,1340,1340,1340,0
20241209,112100,209525967,1340,1340,1340,1340,30
20241209,112000,209485767,1340,1340,1340,1340,0
20241209,111900,209485767,1340,1340,1340,1340,250
20241209,111800,209150767,1331,1331,1331,1331,0
20241209,111700,209150767,1331,1330,1331,1330,3077
20241209,111600,205058280,1330,1337,1337,1330,825
20241209,111500,203960264,1337,1339,1339,1337,209
20241209,111400,203680421,1339,1339,1339,1339,211
20241209,111300,203397892,1339,1338,1339,1338,80
20241209,111200,203290829,1338,1338,1338,1338,500
20241209,111100,202621829,1330,1338,1338,1330,601
20241209,111000,201817699,1338,1338,1338,1338,0
20241209,110900,201817699,1338,1338,1338,1338,6
20241209,110800,201809671,1338,1338,1338,1338,10
20241209,110700,201796291,1338,1338,1338,1338,4
20241209,110600,201790939,1338,1338,1338,1338,0
20241209,110500,201790939,1338,1338,1338,1338,20
20241209,110400,201764179,1327,1327,1327,1327,0
20241209,110300,201764179,1327,1327,1327,1327,0
20241209,110200,201764179,1327,1327,1327,1327,121
20241209,110100,201603612,1327,1327,1327,1327,0
20241209,110000,201603612,1327,1327,1327,1327,6
20241209,105900,201595650,1326,1326,1326,1326,204
20241209,105800,201325146,1326,1326,1326,1325,454
20241209,105700,200723586,1326,1326,1326,1326,163
20241209,105600,200507448,1327,1338,1338,1327,485
20241209,105500,199863425,1340,1329,1340,1328,4
20241209,105400,199858100,1328,1328,1328,1328,46
20241209,105300,199797012,1328,1328,1328,1328,400
20241209,105200,199265812,1340,1338,1340,1338,2
20241209,105100,199263134,1333,1333,1333,1333,0
20241209,105000,199263134,1333,1333,1333,1333,0
20241209,104900,199263134,1333,1333,1333,1333,5
20241209,104800,199256469,1333,1333,1333,1332,832
20241209,104700,198147415,1333,1327,1333,1327,130
20241209,104600,197974881,1328,1328,1328,1328,0
20241209,104500,197974881,1328,1328,1328,1328,1
20241209,104400,197973553,1328,1327,1328,1327,137
20241209,104300,197791753,1328,1333,1333,1328,212
20241209,104200,197509717,1333,1333,1333,1333,0
20241209,104100,197509717,1333,1333,1333,1333,12
20241209,104000,197493721,1330,1330,1330,1330,0
20241209,103900,197493721,1330,1328,1330,1328,1640
20241209,103800,195312797,1327,1326,1327,1326,45
20241209,103700,195253092,1326,1326,1326,1326,0
20241209,103600,195253092,1326,1326,1326,1325,973
20241209,103500,193963727,1326,1326,1326,1326,0
20241209,103400,193963727,1326,1327,1327,1326,393
20241209,103300,193442608,1327,1327,1327,1325,6338
20241209,103200,185043032,1328,1328,1328,1327,1857
20241209,103100,182578146,1329,1329,1329,1329,120
20241209,103000,182418666,1330,1330,1330,1330,85
20241209,102900,182305616,1330,1334,1334,1330,850
20241209,102800,181175104,1336,1336,1336,1336,0
20241209,102700,181175104,1336,1336,1336,1336,100
20241209,102600,181041504,1336,1336,1336,1336,1
20241209,102500,181040168,1328,1332,1332,1328,1350
20241209,102400,179246856,1331,1331,1331,1331,0
20241209,102300,179246856,1331,1331,1331,1331,1000
20241209,102200,177915856,1331,1338,1338,1331,2066
20241209,102100,175161212,1340,1340,1340,1340,3
20241209,102000,175157192,1340,1340,1340,1340,41
20241209,101900,175102252,1338,1338,1338,1338,86
20241209,101800,174987184,1335,1334,1335,1331,1293
20241209,101700,173262370,1334,1334,1334,1334,1
20241209,101600,173261036,1331,1331,1331,1331,0
20241209,101500,173261036,1331,1331,1331,1331,9
20241209,101400,173249057,1333,1333,1333,1333,26
20241209,101300,173214399,1334,1334,1334,1334,130
20241209,101200,173040979,1334,1334,1334,1334,0
20241209,101100,173040979,1334,1334,1334,1334,0
20241209,101000,173040979,1334,1335,1335,1334,61
20241209,100900,172959547,1338,1338,1340,1338,19
20241209,100800,172934091,1338,1335,1338,1335,301
20241209,100700,172531668,1335,1329,1335,1329,14
20241209,100600,172513032,1335,1335,1335,1335,1
20241209,100500,172511697,1336,1336,1336,1336,0
20241209,100400,172511697,1336,1336,1336,1336,0
20241209,100300,172511697,1336,1336,1336,1336,0
20241209,100200,172511697,1336,1336,1336,1336,150
20241209,100100,172311297,1336,1336,1336,1336,5
20241209,100000,172304617,1328,1328,1328,1327,1152
20241209,095900,170774762,1328,1328,1328,1328,150
20241209,095800,170575562,1328,1328,1328,1327,3744
20241209,095700,165603567,1328,1328,1328,1328,2
20241209,095600,165600911,1327,1327,1327,1327,0
20241209,095500,165600911,1327,1327,1327,1327,0
20241209,095400,165600911,1327,1327,1327,1327,43
20241209,095300,165543850,1328,1329,1329,1328,757
20241209,095200,164538298,1336,1336,1336,1336,0
20241209,095100,164538298,1336,1336,1336,1336,205
20241209,095000,164264418,1335,1335,1335,1335,4
20241209,094900,164259078,1335,1335,1335,1335,1938
20241209,094800,161671848,1330,1332,1332,1330,969
20241209,094700,160381380,1332,1333,1333,1332,52
20241209,094600,160312115,1333,1333,1333,1330,16
20241209,094500,160290817,1334,1328,1334,1328,169
20241209,094400,160065785,1328,1328,1328,1328,0
20241209,094300,160065785,1328,1328,1328,1328,0
20241209,094200,160065785,1328,1328,1328,1328,0
20241209,094100,160065785,1328,1328,1328,1328,100
20241209,094000,159932985,1328,1326,1328,1326,3539
20241209,093900,155239513,1320,1326,1327,1320,13327
20241209,093800,137580966,1326,1327,1327,1326,915
20241209,093700,136367150,1336,1336,1336,1336,0
20241209,093600,136367150,1336,1336,1336,1336,0
20241209,093500,136367150,1336,1336,1336,1336,753
20241209,093400,135361142,1327,1327,1327,1327,100
20241209,093300,135228442,1326,1335,1335,1326,12987
20241209,093200,117980577,1335,1335,1335,1335,177
20241209,093100,117744282,1330,1331,1331,1330,650
20241209,093000,116879682,1330,1330,1330,1330,1024
20241209,092900,115517762,1330,1330,1330,1330,517
20241209,092800,114830152,1330,1334,1334,1329,3279
20241209,092700,110464681,1334,1334,1334,1334,54
20241209,092600,110392645,1334,1334,1334,1334,200
20241209,092500,110125845,1350,1350,1350,1350,1
20241209,092400,110124495,1333,1333,1333,1333,50
20241209,092300,110057845,1333,1333,1333,1333,556
20241209,092200,109316697,1333,1356,1356,1332,4886
20241209,092100,102801616,1357,1332,1358,1332,105
20241209,092000,102661627,1330,1331,1331,1330,1148
20241209,091900,101134643,1330,1353,1353,1330,2771
20241209,091800,97410492,1354,1360,1360,1354,432
20241209,091700,96825260,1360,1360,1360,1360,622
20241209,091600,95979340,1360,1362,1362,1360,1174
20241209,091500,94382218,1362,1361,1362,1361,450
20241209,091400,93769368,1351,1350,1351,1349,600
20241209,091300,92959529,1350,1362,1363,1350,1041
20241209,091200,91543466,1362,1339,1362,1336,7661
20241209,091100,81257989,1336,1342,1365,1320,25358
20241209,091000,47543170,1342,1349,1349,1342,514
20241209,090900,46852940,1341,1342,1342,1330,2387
20241209,090800,43658058,1341,1342,1343,1341,596
20241209,090700,42858293,1363,1340,1363,1340,19697
20241209,090600,16422457,1342,1373,1373,1342,2566
20241209,090500,12948076,1385,1399,1399,1375,3306
20241209,090400,8361314,1400,1400,1400,1400,1287
20241209,090300,6559514,1400,1410,1410,1400,964
20241209,090200,5206886,1409,1449,1449,1409,1256
20241209,090100,3435129,1449,1450,1450,1449,3
20241209,090000,3430780,1440,1450,1450,1440,2289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202400 336499957 1314 1314 1314 1314 1157
3 20241209 202300 336499957 1314 1314 1314 1314 0
4 20241209 202200 336499957 1314 1314 1314 1314 0
5 20241209 202100 336499957 1314 1314 1314 1314 0
6 20241209 202000 336499957 1314 1314 1314 1314 0
7 20241209 201900 336499957 1314 1314 1314 1314 0
8 20241209 201800 336499957 1314 1314 1314 1314 0
9 20241209 201700 336499957 1314 1314 1314 1314 0
10 20241209 201600 336499957 1314 1314 1314 1314 0
11 20241209 201500 336499957 1314 1314 1314 1314 0
12 20241209 201400 336499957 1314 1314 1314 1314 0
13 20241209 201300 336499957 1314 1314 1314 1314 0
14 20241209 201200 336499957 1314 1314 1314 1314 0
15 20241209 201100 336499957 1314 1314 1314 1314 0
16 20241209 201000 336499957 1314 1314 1314 1314 0
17 20241209 200900 336499957 1314 1314 1314 1314 0
18 20241209 200800 336499957 1314 1314 1314 1314 0
19 20241209 200700 336499957 1314 1314 1314 1314 0
20 20241209 200600 336499957 1314 1314 1314 1314 0
21 20241209 200500 336499957 1314 1314 1314 1314 0
22 20241209 200400 336499957 1314 1314 1314 1314 0
23 20241209 200300 336499957 1314 1314 1314 1314 0
24 20241209 200200 336499957 1314 1314 1314 1314 0
25 20241209 200100 336499957 1314 1314 1314 1314 0
26 20241209 200000 336499957 1314 1314 1314 1314 0
27 20241209 195900 336499957 1314 1314 1314 1314 0
28 20241209 195800 336499957 1314 1314 1314 1314 0
29 20241209 195700 336499957 1314 1314 1314 1314 0
30 20241209 195600 336499957 1314 1314 1314 1314 0
31 20241209 195500 336499957 1314 1314 1314 1314 0
32 20241209 195400 336499957 1314 1314 1314 1314 1157
33 20241209 195300 336499957 1314 1314 1314 1314 0
34 20241209 195200 336499957 1314 1314 1314 1314 0
35 20241209 195100 336499957 1314 1314 1314 1314 0
36 20241209 195000 336499957 1314 1314 1314 1314 0
37 20241209 194900 336499957 1314 1314 1314 1314 0
38 20241209 194800 336499957 1314 1314 1314 1314 0
39 20241209 194700 336499957 1314 1314 1314 1314 0
40 20241209 194600 336499957 1314 1314 1314 1314 0
41 20241209 194500 336499957 1314 1314 1314 1314 0
42 20241209 194400 336499957 1314 1314 1314 1314 0
43 20241209 194300 336499957 1314 1314 1314 1314 0
44 20241209 194200 336499957 1314 1314 1314 1314 0
45 20241209 194100 336499957 1314 1314 1314 1314 0
46 20241209 194000 336499957 1314 1314 1314 1314 0
47 20241209 193900 336499957 1314 1314 1314 1314 0
48 20241209 193800 336499957 1314 1314 1314 1314 0
49 20241209 193700 336499957 1314 1314 1314 1314 0
50 20241209 193600 336499957 1314 1314 1314 1314 0
51 20241209 193500 336499957 1314 1314 1314 1314 0
52 20241209 193400 336499957 1314 1314 1314 1314 0
53 20241209 193300 336499957 1314 1314 1314 1314 0
54 20241209 193200 336499957 1314 1314 1314 1314 0
55 20241209 193100 336499957 1314 1314 1314 1314 0
56 20241209 193000 336499957 1314 1314 1314 1314 0
57 20241209 192900 336499957 1314 1314 1314 1314 0
58 20241209 192800 336499957 1314 1314 1314 1314 0
59 20241209 192700 336499957 1314 1314 1314 1314 0
60 20241209 192600 336499957 1314 1314 1314 1314 0
61 20241209 192500 336499957 1314 1314 1314 1314 0
62 20241209 192400 336499957 1314 1314 1314 1314 1157
63 20241209 192300 336499957 1314 1314 1314 1314 0
64 20241209 192200 336499957 1314 1314 1314 1314 0
65 20241209 192100 336499957 1314 1314 1314 1314 0
66 20241209 192000 336499957 1314 1314 1314 1314 0
67 20241209 191900 336499957 1314 1314 1314 1314 0
68 20241209 191800 336499957 1314 1314 1314 1314 0
69 20241209 191700 336499957 1314 1314 1314 1314 0
70 20241209 191600 336499957 1314 1314 1314 1314 0
71 20241209 191500 336499957 1314 1314 1314 1314 0
72 20241209 191400 336499957 1314 1314 1314 1314 0
73 20241209 191300 336499957 1314 1314 1314 1314 0
74 20241209 191200 336499957 1314 1314 1314 1314 0
75 20241209 191100 336499957 1314 1314 1314 1314 0
76 20241209 191000 336499957 1314 1314 1314 1314 0
77 20241209 190900 336499957 1314 1314 1314 1314 0
78 20241209 190800 336499957 1314 1314 1314 1314 0
79 20241209 190700 336499957 1314 1314 1314 1314 0
80 20241209 190600 336499957 1314 1314 1314 1314 0
81 20241209 190500 336499957 1314 1314 1314 1314 0
82 20241209 190400 336499957 1314 1314 1314 1314 0
83 20241209 190300 336499957 1314 1314 1314 1314 0
84 20241209 190200 336499957 1314 1314 1314 1314 0
85 20241209 190100 336499957 1314 1314 1314 1314 0
86 20241209 190000 336499957 1314 1314 1314 1314 0
87 20241209 185900 336499957 1314 1314 1314 1314 0
88 20241209 185800 336499957 1314 1314 1314 1314 0
89 20241209 185700 336499957 1314 1314 1314 1314 0
90 20241209 185600 336499957 1314 1314 1314 1314 0
91 20241209 185500 336499957 1314 1314 1314 1314 0
92 20241209 185400 336499957 1314 1314 1314 1314 1157
93 20241209 185300 336499957 1314 1314 1314 1314 0
94 20241209 185200 336499957 1314 1314 1314 1314 0
95 20241209 185100 336499957 1314 1314 1314 1314 0
96 20241209 185000 336499957 1314 1314 1314 1314 0
97 20241209 184900 336499957 1314 1314 1314 1314 0
98 20241209 184800 336499957 1314 1314 1314 1314 0
99 20241209 184700 336499957 1314 1314 1314 1314 0
100 20241209 184600 336499957 1314 1314 1314 1314 0
101 20241209 184500 336499957 1314 1314 1314 1314 0
102 20241209 184400 336499957 1314 1314 1314 1314 0
103 20241209 184300 336499957 1314 1314 1314 1314 0
104 20241209 184200 336499957 1314 1314 1314 1314 0
105 20241209 184100 336499957 1314 1314 1314 1314 0
106 20241209 184000 336499957 1314 1314 1314 1314 0
107 20241209 183900 336499957 1314 1314 1314 1314 0
108 20241209 183800 336499957 1314 1314 1314 1314 0
109 20241209 183700 336499957 1314 1314 1314 1314 0
110 20241209 183600 336499957 1314 1314 1314 1314 0
111 20241209 183500 336499957 1314 1314 1314 1314 0
112 20241209 183400 336499957 1314 1314 1314 1314 0
113 20241209 183300 336499957 1314 1314 1314 1314 0
114 20241209 183200 336499957 1314 1314 1314 1314 0
115 20241209 183100 336499957 1314 1314 1314 1314 0
116 20241209 183000 336499957 1314 1314 1314 1314 0
117 20241209 182900 336499957 1314 1314 1314 1314 0
118 20241209 182800 336499957 1314 1314 1314 1314 0
119 20241209 182700 336499957 1314 1314 1314 1314 0
120 20241209 182600 336499957 1314 1314 1314 1314 0
121 20241209 182500 336499957 1314 1314 1314 1314 0
122 20241209 182400 336499957 1314 1314 1314 1314 1157
123 20241209 182300 336499957 1314 1314 1314 1314 0
124 20241209 182200 336499957 1314 1314 1314 1314 0
125 20241209 182100 336499957 1314 1314 1314 1314 0
126 20241209 182000 336499957 1314 1314 1314 1314 0
127 20241209 181900 336499957 1314 1314 1314 1314 0
128 20241209 181800 336499957 1314 1314 1314 1314 0
129 20241209 181700 336499957 1314 1314 1314 1314 0
130 20241209 181600 336499957 1314 1314 1314 1314 0
131 20241209 181500 336499957 1314 1314 1314 1314 0
132 20241209 181400 336499957 1314 1314 1314 1314 0
133 20241209 181300 336499957 1314 1314 1314 1314 0
134 20241209 181200 336499957 1314 1314 1314 1314 0
135 20241209 181100 336499957 1314 1314 1314 1314 0
136 20241209 181000 336499957 1314 1314 1314 1314 0
137 20241209 180900 336499957 1314 1314 1314 1314 0
138 20241209 180800 336499957 1314 1314 1314 1314 0
139 20241209 180700 336499957 1314 1314 1314 1314 0
140 20241209 180600 336499957 1314 1314 1314 1314 0
141 20241209 180500 336499957 1314 1314 1314 1314 0
142 20241209 180400 336499957 1314 1314 1314 1314 0
143 20241209 180300 336499957 1314 1314 1314 1314 0
144 20241209 180200 336499957 1314 1314 1314 1314 0
145 20241209 180100 336499957 1314 1314 1314 1314 0
146 20241209 180000 336499957 1314 1314 1314 1314 0
147 20241209 175900 336499957 1314 1314 1314 1314 0
148 20241209 175800 336499957 1314 1314 1314 1314 0
149 20241209 175700 336499957 1314 1314 1314 1314 0
150 20241209 175600 336499957 1314 1314 1314 1314 0
151 20241209 175500 336499957 1314 1314 1314 1314 0
152 20241209 175400 336499957 1314 1314 1314 1314 1157
153 20241209 175300 336499957 1314 1314 1314 1314 0
154 20241209 175200 336499957 1314 1314 1314 1314 0
155 20241209 175100 336499957 1314 1314 1314 1314 0
156 20241209 175000 336499957 1314 1314 1314 1314 0
157 20241209 174900 336499957 1314 1314 1314 1314 0
158 20241209 174800 336499957 1314 1314 1314 1314 0
159 20241209 174700 336499957 1314 1314 1314 1314 0
160 20241209 174600 336499957 1314 1314 1314 1314 0
161 20241209 174500 336499957 1314 1314 1314 1314 0
162 20241209 174400 336499957 1314 1314 1314 1314 0
163 20241209 174300 336499957 1314 1314 1314 1314 0
164 20241209 174200 336499957 1314 1314 1314 1314 0
165 20241209 174100 336499957 1314 1314 1314 1314 0
166 20241209 174000 336499957 1314 1314 1314 1314 0
167 20241209 173900 336499957 1314 1314 1314 1314 0
168 20241209 173800 336499957 1314 1314 1314 1314 0
169 20241209 173700 336499957 1314 1314 1314 1314 0
170 20241209 173600 336499957 1314 1314 1314 1314 0
171 20241209 173500 336499957 1314 1314 1314 1314 0
172 20241209 173400 336499957 1314 1314 1314 1314 0
173 20241209 173300 336499957 1314 1314 1314 1314 0
174 20241209 173200 336499957 1314 1314 1314 1314 0
175 20241209 173100 336499957 1314 1314 1314 1314 0
176 20241209 173000 336499957 1314 1314 1314 1314 0
177 20241209 172900 336499957 1314 1314 1314 1314 0
178 20241209 172800 336499957 1314 1314 1314 1314 0
179 20241209 172700 336499957 1314 1314 1314 1314 0
180 20241209 172600 336499957 1314 1314 1314 1314 0
181 20241209 172500 336499957 1314 1314 1314 1314 0
182 20241209 172400 336499957 1314 1314 1314 1314 1157
183 20241209 172300 336499957 1314 1314 1314 1314 0
184 20241209 172200 336499957 1314 1314 1314 1314 0
185 20241209 172100 336499957 1314 1314 1314 1314 0
186 20241209 172000 336499957 1314 1314 1314 1314 0
187 20241209 171900 336499957 1314 1314 1314 1314 0
188 20241209 171800 336499957 1314 1314 1314 1314 0
189 20241209 171700 336499957 1314 1314 1314 1314 0
190 20241209 171600 336499957 1314 1314 1314 1314 0
191 20241209 171500 336499957 1314 1314 1314 1314 0
192 20241209 171400 336499957 1314 1314 1314 1314 0
193 20241209 171300 336499957 1314 1314 1314 1314 0
194 20241209 171200 336499957 1314 1314 1314 1314 0
195 20241209 171100 336499957 1314 1314 1314 1314 0
196 20241209 171000 336499957 1314 1314 1314 1314 0
197 20241209 170900 336499957 1314 1314 1314 1314 0
198 20241209 170800 336499957 1314 1314 1314 1314 0
199 20241209 170700 336499957 1314 1314 1314 1314 0
200 20241209 170600 336499957 1314 1314 1314 1314 0
201 20241209 170500 336499957 1314 1314 1314 1314 0
202 20241209 170400 336499957 1314 1314 1314 1314 0
203 20241209 170300 336499957 1314 1314 1314 1314 0
204 20241209 170200 336499957 1314 1314 1314 1314 0
205 20241209 170100 336499957 1314 1314 1314 1314 0
206 20241209 170000 336499957 1314 1314 1314 1314 0
207 20241209 165900 336499957 1314 1314 1314 1314 0
208 20241209 165800 336499957 1314 1314 1314 1314 0
209 20241209 165700 336499957 1314 1314 1314 1314 0
210 20241209 165600 336499957 1314 1314 1314 1314 0
211 20241209 165500 336499957 1314 1314 1314 1314 0
212 20241209 165400 336499957 1314 1314 1314 1314 1157
213 20241209 165300 336499957 1314 1314 1314 1314 0
214 20241209 165200 336499957 1314 1314 1314 1314 0
215 20241209 165100 336499957 1314 1314 1314 1314 0
216 20241209 165000 336499957 1314 1314 1314 1314 0
217 20241209 164900 336499957 1314 1314 1314 1314 0
218 20241209 164800 336499957 1314 1314 1314 1314 0
219 20241209 164700 336499957 1314 1314 1314 1314 0
220 20241209 164600 336499957 1314 1314 1314 1314 0
221 20241209 164500 336499957 1314 1314 1314 1314 0
222 20241209 164400 336499957 1314 1314 1314 1314 0
223 20241209 164300 336499957 1314 1314 1314 1314 0
224 20241209 164200 336499957 1314 1314 1314 1314 0
225 20241209 164100 336499957 1314 1314 1314 1314 0
226 20241209 164000 336499957 1314 1314 1314 1314 0
227 20241209 163900 336499957 1314 1314 1314 1314 0
228 20241209 163800 336499957 1314 1314 1314 1314 0
229 20241209 163700 336499957 1314 1314 1314 1314 0
230 20241209 163600 336499957 1314 1314 1314 1314 0
231 20241209 163500 336499957 1314 1314 1314 1314 0
232 20241209 163400 336499957 1314 1314 1314 1314 0
233 20241209 163300 336499957 1314 1314 1314 1314 0
234 20241209 163200 336499957 1314 1314 1314 1314 0
235 20241209 163100 336499957 1314 1314 1314 1314 0
236 20241209 163000 336499957 1314 1314 1314 1314 0
237 20241209 162900 336499957 1314 1314 1314 1314 0
238 20241209 162800 336499957 1314 1314 1314 1314 0
239 20241209 162700 336499957 1314 1314 1314 1314 0
240 20241209 162600 336499957 1314 1314 1314 1314 0
241 20241209 162500 336499957 1314 1314 1314 1314 0
242 20241209 162400 336499957 1314 1314 1314 1314 1157
243 20241209 162300 336499957 1314 1314 1314 1314 0
244 20241209 162200 336499957 1314 1314 1314 1314 0
245 20241209 162100 336499957 1314 1314 1314 1314 0
246 20241209 162000 336499957 1314 1314 1314 1314 0
247 20241209 161900 336499957 1314 1314 1314 1314 0
248 20241209 161800 336499957 1314 1314 1314 1314 0
249 20241209 161700 336499957 1314 1314 1314 1314 0
250 20241209 161600 336499957 1314 1314 1314 1314 0
251 20241209 161500 336499957 1314 1314 1314 1314 0
252 20241209 161400 336499957 1314 1314 1314 1314 0
253 20241209 161300 336499957 1314 1314 1314 1314 0
254 20241209 161200 336499957 1314 1314 1314 1314 0
255 20241209 161100 336499957 1314 1314 1314 1314 0
256 20241209 161000 336499957 1314 1314 1314 1314 0
257 20241209 160900 336499957 1314 1314 1314 1314 0
258 20241209 160800 336499957 1314 1314 1314 1314 0
259 20241209 160700 336499957 1314 1314 1314 1314 0
260 20241209 160600 336499957 1314 1314 1314 1314 0
261 20241209 160500 336499957 1314 1314 1314 1314 0
262 20241209 160400 336499957 1314 1314 1314 1314 0
263 20241209 160300 336499957 1314 1314 1314 1314 0
264 20241209 160200 336499957 1314 1314 1314 1314 0
265 20241209 160100 336499957 1314 1314 1314 1314 0
266 20241209 160000 336499957 1314 1314 1314 1314 0
267 20241209 155900 336499957 1314 1314 1314 1314 0
268 20241209 155800 336499957 1314 1314 1314 1314 0
269 20241209 155700 336499957 1314 1314 1314 1314 0
270 20241209 155600 336499957 1314 1314 1314 1314 0
271 20241209 155500 336499957 1314 1314 1314 1314 0
272 20241209 155400 336499957 1314 1314 1314 1314 1157
273 20241209 155300 336499957 1314 1314 1314 1314 0
274 20241209 155200 336499957 1314 1314 1314 1314 0
275 20241209 155100 336499957 1314 1314 1314 1314 0
276 20241209 155000 336499957 1314 1314 1314 1314 0
277 20241209 154900 336499957 1314 1314 1314 1314 0
278 20241209 154800 336499957 1314 1314 1314 1314 0
279 20241209 154700 336499957 1314 1314 1314 1314 0
280 20241209 154600 336499957 1314 1314 1314 1314 0
281 20241209 154500 336499957 1314 1314 1314 1314 0
282 20241209 154400 336499957 1314 1314 1314 1314 0
283 20241209 154300 336499957 1314 1314 1314 1314 0
284 20241209 154200 336499957 1314 1314 1314 1314 0
285 20241209 154100 336499957 1314 1314 1314 1314 0
286 20241209 154000 336499957 1314 1314 1314 1314 0
287 20241209 153900 336499957 1314 1314 1314 1314 0
288 20241209 153800 336499957 1314 1314 1314 1314 0
289 20241209 153700 336499957 1314 1314 1314 1314 0
290 20241209 153600 336499957 1314 1314 1314 1314 0
291 20241209 153500 336499957 1314 1314 1314 1314 0
292 20241209 153400 336499957 1314 1314 1314 1314 0
293 20241209 153300 336499957 1314 1314 1314 1314 0
294 20241209 153200 336499957 1314 1314 1314 1314 0
295 20241209 153100 336499957 1314 1314 1314 1314 0
296 20241209 153000 336499957 1314 1314 1314 1314 1157
297 20241209 152900 334979659 1339 1339 1339 1339 0
298 20241209 152800 334979659 1339 1339 1339 1339 0
299 20241209 152700 334979659 1339 1339 1339 1339 0
300 20241209 152600 334979659 1339 1339 1339 1339 0
301 20241209 152500 334979659 1339 1339 1339 1339 0
302 20241209 152400 334979659 1339 1339 1339 1339 0
303 20241209 152300 334979659 1339 1339 1339 1339 0
304 20241209 152200 334979659 1339 1339 1339 1339 0
305 20241209 152100 334979659 1339 1339 1339 1339 0
306 20241209 152000 334979659 1339 1339 1339 1339 0
307 20241209 151900 334979659 1339 1336 1342 1318 5817
308 20241209 151800 327179564 1336 1328 1336 1315 1861
309 20241209 151700 324707173 1329 1329 1329 1329 75
310 20241209 151600 324607498 1329 1329 1329 1329 260
311 20241209 151500 324261958 1329 1329 1329 1329 529
312 20241209 151400 323558917 1329 1329 1329 1329 0
313 20241209 151300 323558917 1329 1329 1329 1329 0
314 20241209 151200 323558917 1329 1329 1329 1329 160
315 20241209 151100 323346277 1330 1330 1330 1330 0
316 20241209 151000 323346277 1330 1330 1330 1330 301
317 20241209 150900 322945947 1315 1316 1316 1315 305
318 20241209 150800 322544594 1333 1333 1333 1333 16
319 20241209 150700 322523266 1333 1333 1333 1333 131
320 20241209 150600 322348643 1337 1330 1337 1330 720
321 20241209 150500 321388243 1330 1326 1330 1326 290
322 20241209 150400 321003303 1324 1324 1324 1324 690
323 20241209 150300 320089743 1324 1318 1324 1315 716
324 20241209 150200 319147124 1316 1330 1330 1316 1221
325 20241209 150100 317524849 1319 1319 1319 1319 0
326 20241209 150000 317524849 1319 1319 1319 1314 8
327 20241209 145900 317514302 1319 1318 1319 1318 1939
328 20241209 145800 314958686 1315 1315 1315 1315 0
329 20241209 145700 314958686 1315 1318 1318 1315 130
330 20241209 145600 314787436 1318 1318 1318 1318 0
331 20241209 145500 314787436 1318 1318 1318 1318 50
332 20241209 145400 314721536 1318 1318 1318 1318 20
333 20241209 145300 314695176 1318 1318 1318 1318 0
334 20241209 145200 314695176 1318 1318 1318 1318 0
335 20241209 145100 314695176 1318 1314 1318 1314 750
336 20241209 145000 313707276 1314 1314 1314 1314 60
337 20241209 144900 313628436 1314 1315 1315 1314 93
338 20241209 144800 313506181 1315 1318 1318 1314 1020
339 20241209 144700 312162751 1318 1318 1318 1318 0
340 20241209 144600 312162751 1318 1330 1330 1318 1418
341 20241209 144500 310291491 1321 1321 1321 1321 0
342 20241209 144400 310291491 1321 1321 1321 1321 300
343 20241209 144300 309895191 1320 1323 1323 1320 4337
344 20241209 144200 304162078 1325 1325 1325 1324 2647
345 20241209 144100 300655833 1325 1325 1325 1325 100
346 20241209 144000 300523333 1325 1325 1325 1325 0
347 20241209 143900 300523333 1325 1325 1325 1325 3332
348 20241209 143800 296108433 1325 1325 1325 1325 0
349 20241209 143700 296108433 1325 1325 1325 1325 30
350 20241209 143600 296068683 1325 1325 1325 1325 1
351 20241209 143500 296067358 1325 1325 1325 1325 224
352 20241209 143400 295770558 1325 1325 1325 1325 50
353 20241209 143300 295704308 1325 1325 1325 1325 298
354 20241209 143200 295309458 1326 1326 1326 1326 100
355 20241209 143100 295176858 1329 1329 1329 1329 752
356 20241209 143000 294177450 1324 1324 1324 1324 1
357 20241209 142900 294176126 1325 1328 1328 1325 9230
358 20241209 142800 281936388 1329 1329 1329 1329 0
359 20241209 142700 281936388 1329 1329 1329 1328 255
360 20241209 142600 281597558 1330 1330 1330 1330 0
361 20241209 142500 281597558 1330 1330 1330 1330 0
362 20241209 142400 281597558 1330 1330 1330 1330 0
363 20241209 142300 281597558 1330 1330 1330 1330 0
364 20241209 142200 281597558 1330 1330 1330 1330 491
365 20241209 142100 280944528 1330 1330 1330 1330 489
366 20241209 142000 280294158 1330 1330 1330 1330 134
367 20241209 141900 280115938 1339 1339 1339 1339 0
368 20241209 141800 280115938 1339 1339 1339 1339 0
369 20241209 141700 280115938 1339 1339 1339 1339 0
370 20241209 141600 280115938 1339 1339 1339 1339 0
371 20241209 141500 280115938 1339 1339 1339 1339 2
372 20241209 141400 280113260 1330 1330 1330 1330 0
373 20241209 141300 280113260 1330 1330 1330 1330 0
374 20241209 141200 280113260 1330 1330 1330 1330 0
375 20241209 141100 280113260 1330 1330 1330 1330 46
376 20241209 141000 280052080 1330 1330 1330 1330 37
377 20241209 140900 280002870 1330 1330 1330 1330 57
378 20241209 140800 279927060 1330 1330 1330 1330 0
379 20241209 140700 279927060 1330 1330 1330 1330 0
380 20241209 140600 279927060 1330 1330 1330 1330 0
381 20241209 140500 279927060 1330 1330 1330 1330 0
382 20241209 140400 279927060 1330 1330 1330 1330 600
383 20241209 140300 279129060 1330 1330 1330 1330 0
384 20241209 140200 279129060 1330 1330 1330 1330 0
385 20241209 140100 279129060 1330 1330 1330 1330 0
386 20241209 140000 279129060 1330 1330 1330 1330 0
387 20241209 135900 279129060 1330 1331 1331 1330 898
388 20241209 135800 277934650 1331 1331 1331 1331 0
389 20241209 135700 277934650 1331 1331 1331 1331 2
390 20241209 135600 277931988 1340 1339 1340 1339 1503
391 20241209 135500 275918229 1330 1330 1330 1330 0
392 20241209 135400 275918229 1330 1330 1330 1330 2
393 20241209 135300 275915569 1330 1331 1331 1330 10
394 20241209 135200 275902268 1339 1339 1339 1339 1
395 20241209 135100 275900929 1330 1330 1330 1330 7
396 20241209 135000 275891619 1338 1338 1338 1338 20
397 20241209 134900 275864859 1338 1331 1338 1330 2516
398 20241209 134800 272511603 1338 1338 1338 1338 135
399 20241209 134700 272330973 1338 1334 1338 1331 643
400 20241209 134600 271474806 1340 1340 1340 1340 0
401 20241209 134500 271474806 1340 1340 1340 1340 0
402 20241209 134400 271474806 1340 1340 1340 1340 0
403 20241209 134300 271474806 1340 1340 1340 1340 0
404 20241209 134200 271474806 1340 1340 1340 1340 0
405 20241209 134100 271474806 1340 1340 1340 1340 0
406 20241209 134000 271474806 1340 1340 1340 1340 0
407 20241209 133900 271474806 1340 1340 1340 1340 20
408 20241209 133800 271448006 1340 1340 1340 1340 0
409 20241209 133700 271448006 1340 1340 1340 1340 70
410 20241209 133600 271354206 1340 1340 1340 1340 200
411 20241209 133500 271086206 1340 1340 1340 1340 0
412 20241209 133400 271086206 1340 1340 1340 1340 0
413 20241209 133300 271086206 1340 1340 1340 1340 30
414 20241209 133200 271046006 1341 1341 1341 1341 0
415 20241209 133100 271046006 1341 1341 1341 1341 0
416 20241209 133000 271046006 1341 1340 1341 1340 1575
417 20241209 132900 268934137 1340 1331 1340 1331 1001
418 20241209 132800 267599125 1331 1333 1333 1331 191
419 20241209 132700 267344704 1333 1333 1333 1333 0
420 20241209 132600 267344704 1333 1333 1333 1333 1000
421 20241209 132500 266011704 1333 1333 1333 1333 0
422 20241209 132400 266011704 1333 1333 1333 1333 0
423 20241209 132300 266011704 1333 1333 1333 1333 0
424 20241209 132200 266011704 1333 1333 1333 1333 0
425 20241209 132100 266011704 1333 1333 1333 1333 0
426 20241209 132000 266011704 1333 1333 1333 1333 0
427 20241209 131900 266011704 1333 1333 1333 1333 5
428 20241209 131800 266005039 1333 1333 1333 1333 0
429 20241209 131700 266005039 1333 1333 1333 1333 17
430 20241209 131600 265982378 1335 1335 1335 1335 0
431 20241209 131500 265982378 1335 1335 1335 1335 0
432 20241209 131400 265982378 1335 1335 1335 1335 272
433 20241209 131300 265619258 1330 1330 1330 1330 0
434 20241209 131200 265619258 1330 1330 1330 1330 0
435 20241209 131100 265619258 1330 1335 1335 1330 2649
436 20241209 131000 262094287 1335 1335 1335 1335 0
437 20241209 130900 262094287 1335 1340 1340 1335 438
438 20241209 130800 261508557 1335 1335 1335 1335 0
439 20241209 130700 261508557 1335 1341 1341 1335 114
440 20241209 130600 261356093 1341 1341 1341 1341 1
441 20241209 130500 261354752 1341 1342 1343 1341 76
442 20241209 130400 261252687 1343 1344 1344 1343 4
443 20241209 130300 261247312 1345 1346 1346 1345 2
444 20241209 130200 261244621 1350 1358 1358 1350 1125
445 20241209 130100 259725471 1347 1347 1347 1347 0
446 20241209 130000 259725471 1347 1347 1347 1347 1
447 20241209 125900 259724124 1359 1359 1359 1359 0
448 20241209 125800 259724124 1359 1359 1359 1359 7
449 20241209 125700 259714611 1360 1360 1360 1360 0
450 20241209 125600 259714611 1360 1360 1360 1360 0
451 20241209 125500 259714611 1360 1360 1360 1360 0
452 20241209 125400 259714611 1360 1357 1360 1357 37
453 20241209 125300 259664396 1360 1347 1360 1347 34
454 20241209 125200 259618489 1347 1347 1347 1347 1
455 20241209 125100 259617142 1342 1349 1349 1342 117
456 20241209 125000 259459776 1348 1351 1351 1348 358
457 20241209 124900 258977186 1352 1357 1357 1352 4
458 20241209 124800 258971770 1357 1357 1360 1356 16
459 20241209 124700 258950068 1360 1360 1360 1360 0
460 20241209 124600 258950068 1360 1360 1360 1360 0
461 20241209 124500 258950068 1360 1360 1360 1360 1
462 20241209 124400 258948708 1357 1360 1360 1357 2
463 20241209 124300 258945991 1356 1355 1356 1355 167
464 20241209 124200 258719540 1356 1359 1359 1356 4
465 20241209 124100 258714110 1357 1360 1360 1357 4
466 20241209 124000 258708676 1347 1347 1347 1347 0
467 20241209 123900 258708676 1347 1347 1347 1347 2
468 20241209 123800 258705982 1344 1345 1345 1344 10
469 20241209 123700 258692541 1360 1345 1360 1345 94
470 20241209 123600 258566093 1360 1360 1360 1360 0
471 20241209 123500 258566093 1360 1360 1360 1360 1
472 20241209 123400 258564733 1346 1346 1346 1346 1
473 20241209 123300 258563387 1360 1348 1360 1347 5
474 20241209 123200 258556625 1348 1360 1360 1347 5
475 20241209 123100 258549850 1360 1351 1360 1347 11
476 20241209 123000 258534983 1360 1360 1360 1360 737
477 20241209 122900 257532663 1360 1360 1360 1347 10
478 20241209 122800 257519131 1360 1359 1360 1359 215
479 20241209 122700 257226944 1359 1337 1359 1333 1042
480 20241209 122600 255827934 1338 1338 1338 1338 120
481 20241209 122500 255667374 1338 1339 1340 1337 10
482 20241209 122400 255653989 1345 1344 1345 1338 98
483 20241209 122300 255522312 1344 1344 1344 1344 3356
484 20241209 122200 251011848 1344 1339 1344 1339 643
485 20241209 122100 250150866 1344 1341 1344 1341 14
486 20241209 122000 250132089 1345 1345 1345 1345 0
487 20241209 121900 250132089 1345 1345 1345 1345 0
488 20241209 121800 250132089 1345 1345 1345 1345 0
489 20241209 121700 250132089 1345 1345 1345 1345 0
490 20241209 121600 250132089 1345 1345 1345 1345 0
491 20241209 121500 250132089 1345 1341 1345 1341 2184
492 20241209 121400 247199437 1333 1333 1333 1333 0
493 20241209 121300 247199437 1333 1333 1333 1333 0
494 20241209 121200 247199437 1333 1333 1333 1333 340
495 20241209 121100 246746217 1330 1330 1330 1330 0
496 20241209 121000 246746217 1330 1330 1330 1330 0
497 20241209 120900 246746217 1330 1330 1330 1330 0
498 20241209 120800 246746217 1330 1327 1330 1326 7544
499 20241209 120700 236739576 1327 1327 1327 1327 41
500 20241209 120600 236685169 1328 1328 1328 1328 15
501 20241209 120500 236665249 1328 1330 1330 1328 42
502 20241209 120400 236609447 1330 1332 1332 1330 1240
503 20241209 120300 234959941 1333 1333 1333 1333 75
504 20241209 120200 234859966 1326 1333 1333 1326 1695
505 20241209 120100 232608846 1327 1327 1327 1327 6000
506 20241209 120000 224646846 1326 1326 1326 1326 0
507 20241209 115900 224646846 1326 1326 1326 1326 0
508 20241209 115800 224646846 1326 1326 1326 1326 0
509 20241209 115700 224646846 1326 1326 1326 1326 0
510 20241209 115600 224646846 1326 1326 1326 1326 137
511 20241209 115500 224465184 1326 1326 1326 1326 111
512 20241209 115400 224317998 1326 1334 1334 1326 2460
513 20241209 115300 221048219 1342 1342 1342 1342 0
514 20241209 115200 221048219 1342 1342 1342 1342 0
515 20241209 115100 221048219 1342 1342 1342 1342 0
516 20241209 115000 221048219 1342 1342 1342 1342 0
517 20241209 114900 221048219 1342 1342 1342 1342 1
518 20241209 114800 221046877 1333 1333 1333 1333 0
519 20241209 114700 221046877 1333 1333 1333 1333 3
520 20241209 114600 221042878 1333 1333 1333 1333 100
521 20241209 114500 220909578 1333 1333 1333 1333 150
522 20241209 114400 220709628 1333 1333 1333 1333 444
523 20241209 114300 220117776 1333 1333 1333 1329 1007
524 20241209 114200 218776068 1336 1343 1343 1332 141
525 20241209 114100 218586881 1342 1342 1342 1342 6
526 20241209 114000 218578829 1342 1342 1342 1342 1
527 20241209 113900 218577487 1330 1343 1343 1330 106
528 20241209 113800 218435207 1343 1343 1343 1343 6
529 20241209 113700 218427149 1343 1343 1343 1343 5
530 20241209 113600 218420434 1330 1330 1330 1328 1947
531 20241209 113500 215830964 1330 1330 1330 1330 100
532 20241209 113400 215697964 1328 1331 1331 1327 96
533 20241209 113300 215570484 1330 1330 1330 1330 1
534 20241209 113200 215569154 1330 1330 1330 1330 0
535 20241209 113100 215569154 1330 1347 1347 1328 3807
536 20241209 113000 210491887 1347 1347 1347 1347 0
537 20241209 112900 210491887 1347 1347 1347 1347 0
538 20241209 112800 210491887 1347 1347 1347 1347 50
539 20241209 112700 210424537 1347 1332 1347 1332 138
540 20241209 112600 210239208 1345 1345 1345 1345 100
541 20241209 112500 210104708 1345 1344 1345 1344 9
542 20241209 112400 210092611 1332 1340 1340 1332 423
543 20241209 112300 209525967 1340 1340 1340 1340 0
544 20241209 112200 209525967 1340 1340 1340 1340 0
545 20241209 112100 209525967 1340 1340 1340 1340 30
546 20241209 112000 209485767 1340 1340 1340 1340 0
547 20241209 111900 209485767 1340 1340 1340 1340 250
548 20241209 111800 209150767 1331 1331 1331 1331 0
549 20241209 111700 209150767 1331 1330 1331 1330 3077
550 20241209 111600 205058280 1330 1337 1337 1330 825
551 20241209 111500 203960264 1337 1339 1339 1337 209
552 20241209 111400 203680421 1339 1339 1339 1339 211
553 20241209 111300 203397892 1339 1338 1339 1338 80
554 20241209 111200 203290829 1338 1338 1338 1338 500
555 20241209 111100 202621829 1330 1338 1338 1330 601
556 20241209 111000 201817699 1338 1338 1338 1338 0
557 20241209 110900 201817699 1338 1338 1338 1338 6
558 20241209 110800 201809671 1338 1338 1338 1338 10
559 20241209 110700 201796291 1338 1338 1338 1338 4
560 20241209 110600 201790939 1338 1338 1338 1338 0
561 20241209 110500 201790939 1338 1338 1338 1338 20
562 20241209 110400 201764179 1327 1327 1327 1327 0
563 20241209 110300 201764179 1327 1327 1327 1327 0
564 20241209 110200 201764179 1327 1327 1327 1327 121
565 20241209 110100 201603612 1327 1327 1327 1327 0
566 20241209 110000 201603612 1327 1327 1327 1327 6
567 20241209 105900 201595650 1326 1326 1326 1326 204
568 20241209 105800 201325146 1326 1326 1326 1325 454
569 20241209 105700 200723586 1326 1326 1326 1326 163
570 20241209 105600 200507448 1327 1338 1338 1327 485
571 20241209 105500 199863425 1340 1329 1340 1328 4
572 20241209 105400 199858100 1328 1328 1328 1328 46
573 20241209 105300 199797012 1328 1328 1328 1328 400
574 20241209 105200 199265812 1340 1338 1340 1338 2
575 20241209 105100 199263134 1333 1333 1333 1333 0
576 20241209 105000 199263134 1333 1333 1333 1333 0
577 20241209 104900 199263134 1333 1333 1333 1333 5
578 20241209 104800 199256469 1333 1333 1333 1332 832
579 20241209 104700 198147415 1333 1327 1333 1327 130
580 20241209 104600 197974881 1328 1328 1328 1328 0
581 20241209 104500 197974881 1328 1328 1328 1328 1
582 20241209 104400 197973553 1328 1327 1328 1327 137
583 20241209 104300 197791753 1328 1333 1333 1328 212
584 20241209 104200 197509717 1333 1333 1333 1333 0
585 20241209 104100 197509717 1333 1333 1333 1333 12
586 20241209 104000 197493721 1330 1330 1330 1330 0
587 20241209 103900 197493721 1330 1328 1330 1328 1640
588 20241209 103800 195312797 1327 1326 1327 1326 45
589 20241209 103700 195253092 1326 1326 1326 1326 0
590 20241209 103600 195253092 1326 1326 1326 1325 973
591 20241209 103500 193963727 1326 1326 1326 1326 0
592 20241209 103400 193963727 1326 1327 1327 1326 393
593 20241209 103300 193442608 1327 1327 1327 1325 6338
594 20241209 103200 185043032 1328 1328 1328 1327 1857
595 20241209 103100 182578146 1329 1329 1329 1329 120
596 20241209 103000 182418666 1330 1330 1330 1330 85
597 20241209 102900 182305616 1330 1334 1334 1330 850
598 20241209 102800 181175104 1336 1336 1336 1336 0
599 20241209 102700 181175104 1336 1336 1336 1336 100
600 20241209 102600 181041504 1336 1336 1336 1336 1
601 20241209 102500 181040168 1328 1332 1332 1328 1350
602 20241209 102400 179246856 1331 1331 1331 1331 0
603 20241209 102300 179246856 1331 1331 1331 1331 1000
604 20241209 102200 177915856 1331 1338 1338 1331 2066
605 20241209 102100 175161212 1340 1340 1340 1340 3
606 20241209 102000 175157192 1340 1340 1340 1340 41
607 20241209 101900 175102252 1338 1338 1338 1338 86
608 20241209 101800 174987184 1335 1334 1335 1331 1293
609 20241209 101700 173262370 1334 1334 1334 1334 1
610 20241209 101600 173261036 1331 1331 1331 1331 0
611 20241209 101500 173261036 1331 1331 1331 1331 9
612 20241209 101400 173249057 1333 1333 1333 1333 26
613 20241209 101300 173214399 1334 1334 1334 1334 130
614 20241209 101200 173040979 1334 1334 1334 1334 0
615 20241209 101100 173040979 1334 1334 1334 1334 0
616 20241209 101000 173040979 1334 1335 1335 1334 61
617 20241209 100900 172959547 1338 1338 1340 1338 19
618 20241209 100800 172934091 1338 1335 1338 1335 301
619 20241209 100700 172531668 1335 1329 1335 1329 14
620 20241209 100600 172513032 1335 1335 1335 1335 1
621 20241209 100500 172511697 1336 1336 1336 1336 0
622 20241209 100400 172511697 1336 1336 1336 1336 0
623 20241209 100300 172511697 1336 1336 1336 1336 0
624 20241209 100200 172511697 1336 1336 1336 1336 150
625 20241209 100100 172311297 1336 1336 1336 1336 5
626 20241209 100000 172304617 1328 1328 1328 1327 1152
627 20241209 095900 170774762 1328 1328 1328 1328 150
628 20241209 095800 170575562 1328 1328 1328 1327 3744
629 20241209 095700 165603567 1328 1328 1328 1328 2
630 20241209 095600 165600911 1327 1327 1327 1327 0
631 20241209 095500 165600911 1327 1327 1327 1327 0
632 20241209 095400 165600911 1327 1327 1327 1327 43
633 20241209 095300 165543850 1328 1329 1329 1328 757
634 20241209 095200 164538298 1336 1336 1336 1336 0
635 20241209 095100 164538298 1336 1336 1336 1336 205
636 20241209 095000 164264418 1335 1335 1335 1335 4
637 20241209 094900 164259078 1335 1335 1335 1335 1938
638 20241209 094800 161671848 1330 1332 1332 1330 969
639 20241209 094700 160381380 1332 1333 1333 1332 52
640 20241209 094600 160312115 1333 1333 1333 1330 16
641 20241209 094500 160290817 1334 1328 1334 1328 169
642 20241209 094400 160065785 1328 1328 1328 1328 0
643 20241209 094300 160065785 1328 1328 1328 1328 0
644 20241209 094200 160065785 1328 1328 1328 1328 0
645 20241209 094100 160065785 1328 1328 1328 1328 100
646 20241209 094000 159932985 1328 1326 1328 1326 3539
647 20241209 093900 155239513 1320 1326 1327 1320 13327
648 20241209 093800 137580966 1326 1327 1327 1326 915
649 20241209 093700 136367150 1336 1336 1336 1336 0
650 20241209 093600 136367150 1336 1336 1336 1336 0
651 20241209 093500 136367150 1336 1336 1336 1336 753
652 20241209 093400 135361142 1327 1327 1327 1327 100
653 20241209 093300 135228442 1326 1335 1335 1326 12987
654 20241209 093200 117980577 1335 1335 1335 1335 177
655 20241209 093100 117744282 1330 1331 1331 1330 650
656 20241209 093000 116879682 1330 1330 1330 1330 1024
657 20241209 092900 115517762 1330 1330 1330 1330 517
658 20241209 092800 114830152 1330 1334 1334 1329 3279
659 20241209 092700 110464681 1334 1334 1334 1334 54
660 20241209 092600 110392645 1334 1334 1334 1334 200
661 20241209 092500 110125845 1350 1350 1350 1350 1
662 20241209 092400 110124495 1333 1333 1333 1333 50
663 20241209 092300 110057845 1333 1333 1333 1333 556
664 20241209 092200 109316697 1333 1356 1356 1332 4886
665 20241209 092100 102801616 1357 1332 1358 1332 105
666 20241209 092000 102661627 1330 1331 1331 1330 1148
667 20241209 091900 101134643 1330 1353 1353 1330 2771
668 20241209 091800 97410492 1354 1360 1360 1354 432
669 20241209 091700 96825260 1360 1360 1360 1360 622
670 20241209 091600 95979340 1360 1362 1362 1360 1174
671 20241209 091500 94382218 1362 1361 1362 1361 450
672 20241209 091400 93769368 1351 1350 1351 1349 600
673 20241209 091300 92959529 1350 1362 1363 1350 1041
674 20241209 091200 91543466 1362 1339 1362 1336 7661
675 20241209 091100 81257989 1336 1342 1365 1320 25358
676 20241209 091000 47543170 1342 1349 1349 1342 514
677 20241209 090900 46852940 1341 1342 1342 1330 2387
678 20241209 090800 43658058 1341 1342 1343 1341 596
679 20241209 090700 42858293 1363 1340 1363 1340 19697
680 20241209 090600 16422457 1342 1373 1373 1342 2566
681 20241209 090500 12948076 1385 1399 1399 1375 3306
682 20241209 090400 8361314 1400 1400 1400 1400 1287
683 20241209 090300 6559514 1400 1410 1410 1400 964
684 20241209 090200 5206886 1409 1449 1449 1409 1256
685 20241209 090100 3435129 1449 1450 1450 1449 3
686 20241209 090000 3430780 1440 1450 1450 1440 2289